CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS200619C000300002019-06-07 10:57AM EDT30.0023.7622.9524.750.00-1148.78%
CVS200619C000400002019-06-25 1:11PM EDT40.0014.2014.2514.800.00-44129.52%
CVS200619C000425002019-06-18 10:36AM EDT42.5013.7511.8012.650.00-132027.91%
CVS200619C000450002019-06-25 9:30AM EDT45.0010.2510.5511.000.00-629928.94%
CVS200619C000475002019-06-25 9:52AM EDT47.508.648.859.150.00-71,10727.64%
CVS200619C000500002019-06-25 10:32AM EDT50.007.157.357.700.00-1252527.70%
CVS200619C000525002019-06-24 12:13PM EDT52.505.706.106.350.00-30225627.37%
CVS200619C000550002019-06-25 1:21PM EDT55.004.804.955.200.00-2514627.19%
CVS200619C000575002019-06-25 1:20PM EDT57.503.954.054.200.00-3031926.94%
CVS200619C000600002019-06-25 1:22PM EDT60.003.153.253.400.00-2527426.93%
CVS200619C000625002019-06-25 12:24PM EDT62.502.482.582.720.00-273,00626.84%
CVS200619C000650002019-06-25 3:16PM EDT65.002.052.042.150.00-11,60926.71%
CVS200619C000700002019-06-25 1:45PM EDT70.001.251.281.360.00-3023526.81%
CVS200619C000750002019-06-25 3:56PM EDT75.000.810.800.860.00-518426.99%
CVS200619C000800002019-06-11 9:33AM EDT80.000.630.510.570.00-31427.50%
CVS200619C000850002019-06-20 10:40AM EDT85.000.360.330.390.00-111928.10%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS200619P000300002019-06-04 10:54AM EDT30.000.320.330.390.00-304537.84%
CVS200619P000325002019-06-17 12:05AM EDT32.500.480.490.550.00--3036.23%
CVS200619P000350002019-06-05 2:59PM EDT35.000.790.730.790.00--1935.06%
CVS200619P000375002019-06-21 3:48PM EDT37.501.071.011.12-0.03-2.73%2972434.11%
CVS200619P000400002019-06-21 3:30PM EDT40.001.491.451.52+0.01+0.68%16565333.01%
CVS200619P000425002019-06-25 1:31PM EDT42.501.971.962.100.00-1413432.51%
CVS200619P000450002019-06-25 1:47PM EDT45.002.632.612.760.00-62,76331.68%
CVS200619P000475002019-06-24 10:56AM EDT47.503.593.453.600.00-13,22131.14%
CVS200619P000500002019-06-25 12:27PM EDT50.004.554.454.600.00-11,58430.66%
CVS200619P000525002019-06-21 3:43PM EDT52.505.605.655.80-0.15-2.61%310230.43%
CVS200619P000550002019-06-19 12:03PM EDT55.006.306.707.150.00-1241230.18%
CVS200619P000575002019-06-04 12:04PM EDT57.507.908.408.700.00-2430.18%
CVS200619P000600002019-06-18 1:16PM EDT60.009.5010.0510.400.00-51730.25%
CVS200619P000625002019-06-06 3:57PM EDT62.5011.6911.8012.200.00-22830.23%
CVS200619P000650002019-06-17 11:32AM EDT65.0013.3513.5514.300.00-142531.23%
CVS200619P000700002019-06-10 11:12AM EDT70.0016.7317.9018.250.00-42530.52%
CVS200619P000750002019-06-17 12:05AM EDT75.0020.8322.3022.800.00--1031.86%
CVS200619P000850002019-06-17 12:05AM EDT85.0030.1031.6032.300.00--334.82%